Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.86 | 99.97 | 98.65 | 99.19 | 1,169,935 | +0.00(+0.00%) |
May 30, 2019 | 99.31 | 99.80 | 98.82 | 99.19 | 735,653 | +0.20(+0.20%) |
May 29, 2019 | 100.55 | 100.57 | 98.49 | 98.99 | 951,247 | -1.35(-1.34%) |
May 28, 2019 | 101.53 | 101.96 | 100.34 | 100.34 | 1,290,223 | -0.76(-0.75%) |
May 24, 2019 | 100.92 | 101.72 | 100.92 | 101.10 | 858,641 | +0.56(+0.56%) |
May 23, 2019 | 99.47 | 100.81 | 99.31 | 100.53 | 1,203,308 | +0.81(+0.81%) |
May 22, 2019 | 98.99 | 99.85 | 98.59 | 99.72 | 928,469 | +1.14(+1.15%) |
May 21, 2019 | 98.32 | 99.17 | 98.01 | 98.59 | 1,209,475 | +0.70(+0.71%) |
May 20, 2019 | 99.13 | 99.35 | 97.46 | 97.89 | 856,259 | -1.53(-1.53%) |
May 17, 2019 | 99.17 | 99.61 | 98.72 | 99.41 | 817,815 | -0.31(-0.31%) |
May 16, 2019 | 99.02 | 100.11 | 99.02 | 99.72 | 1,004,797 | +0.60(+0.60%) |
May 15, 2019 | 98.65 | 99.57 | 98.22 | 99.12 | 1,016,512 | +0.63(+0.64%) |
May 14, 2019 | 98.59 | 99.27 | 98.41 | 98.49 | 1,135,518 | +0.15(+0.15%) |
May 13, 2019 | 98.24 | 98.68 | 97.85 | 98.34 | 946,658 | -0.73(-0.74%) |
May 10, 2019 | 98.98 | 99.82 | 98.36 | 99.07 | 1,413,345 | -0.02(-0.02%) |
May 09, 2019 | 98.91 | 99.30 | 97.56 | 99.09 | 945,169 | -0.07(-0.07%) |
May 08, 2019 | 98.80 | 100.48 | 98.75 | 99.16 | 959,178 | +0.22(+0.22%) |
May 07, 2019 | 100.25 | 100.64 | 98.25 | 98.94 | 1,204,097 | -1.66(-1.65%) |
May 06, 2019 | 101.21 | 101.47 | 100.30 | 100.60 | 1,439,350 | -1.10(-1.09%) |
May 03, 2019 | 100.56 | 101.96 | 100.41 | 101.70 | 1,415,007 | +1.60(+1.60%) |
May 02, 2019 | 99.40 | 101.80 | 98.84 | 100.10 | 1,826,918 | +0.98(+0.99%) |
May 01, 2019 | 99.47 | 100.38 | 98.87 | 99.12 | 1,669,893 | -0.06(-0.06%) |
Apr 30, 2019 | 98.54 | 100.09 | 98.48 | 99.18 | 1,945,487 | +0.50(+0.50%) |
Apr 29, 2019 | 98.16 | 99.63 | 97.59 | 98.69 | 1,782,550 | +0.28(+0.28%) |
Apr 26, 2019 | 99.22 | 99.43 | 95.74 | 98.41 | 3,163,264 | -2.54(-2.52%) |
Apr 25, 2019 | 99.34 | 101.46 | 98.85 | 100.95 | 1,362,027 | +0.46(+0.46%) |
Apr 24, 2019 | 99.10 | 100.94 | 98.91 | 100.49 | 1,485,688 | +1.65(+1.67%) |
Apr 23, 2019 | 99.43 | 101.05 | 98.53 | 98.84 | 1,988,927 | -1.75(-1.74%) |
Apr 22, 2019 | 101.12 | 101.45 | 99.51 | 100.59 | 1,028,521 | -0.90(-0.89%) |
Apr 18, 2019 | 100.37 | 101.94 | 100.21 | 101.49 | 1,024,197 | +1.12(+1.12%) |
Apr 17, 2019 | 100.41 | 101.14 | 99.06 | 100.37 | 920,850 | +0.04(+0.04%) |
Apr 16, 2019 | 102.63 | 103.05 | 99.61 | 100.33 | 1,023,977 | -2.38(-2.32%) |
Apr 15, 2019 | 103.54 | 103.66 | 102.36 | 102.71 | 662,881 | -0.70(-0.68%) |
Apr 12, 2019 | 102.40 | 103.44 | 101.84 | 103.41 | 928,068 | +0.85(+0.83%) |
Apr 11, 2019 | 102.78 | 103.39 | 101.93 | 102.56 | 924,289 | -0.22(-0.21%) |
Apr 10, 2019 | 102.28 | 102.87 | 101.96 | 102.78 | 1,182,547 | +1.22(+1.20%) |
Apr 09, 2019 | 102.36 | 102.76 | 101.38 | 101.56 | 1,277,366 | -0.74(-0.72%) |
Apr 08, 2019 | 103.03 | 103.36 | 101.80 | 102.30 | 1,276,477 | -0.84(-0.82%) |
Apr 05, 2019 | 102.81 | 103.43 | 102.58 | 103.14 | 1,140,977 | +0.40(+0.39%) |
Apr 04, 2019 | 102.71 | 103.02 | 101.71 | 102.74 | 573,319 | +0.23(+0.22%) |
Apr 03, 2019 | 102.69 | 103.36 | 101.80 | 102.51 | 926,010 | -0.04(-0.04%) |
Apr 02, 2019 | 101.35 | 102.80 | 100.60 | 102.55 | 1,322,237 | +1.42(+1.40%) |
Apr 01, 2019 | 100.45 | 101.21 | 99.40 | 101.14 | 960,258 | +0.87(+0.87%) |
Mar 29, 2019 | 100.93 | 100.93 | 99.94 | 100.27 | 1,402,427 | -0.54(-0.53%) |
Mar 28, 2019 | 100.19 | 101.11 | 99.83 | 100.81 | 1,014,037 | +0.73(+0.73%) |
Mar 27, 2019 | 100.16 | 100.82 | 99.15 | 100.08 | 1,948,451 | -0.10(-0.10%) |
Mar 26, 2019 | 99.47 | 100.24 | 99.06 | 100.18 | 883,240 | +1.00(+1.01%) |
Mar 25, 2019 | 99.94 | 100.36 | 99.16 | 99.18 | 749,772 | -1.20(-1.19%) |
Mar 22, 2019 | 100.67 | 101.90 | 100.34 | 100.37 | 1,267,726 | -0.24(-0.24%) |
Mar 21, 2019 | 98.22 | 100.74 | 97.95 | 100.62 | 970,921 | +2.39(+2.44%) |
Mar 20, 2019 | 97.46 | 98.61 | 96.90 | 98.22 | 1,140,047 | +0.79(+0.81%) |
Mar 19, 2019 | 97.68 | 98.11 | 97.13 | 97.43 | 884,959 | +0.00(+0.00%) |
Mar 18, 2019 | 97.21 | 97.70 | 96.82 | 97.43 | 802,288 | +0.34(+0.35%) |
Mar 15, 2019 | 97.34 | 97.57 | 96.81 | 97.09 | 1,873,582 | -0.12(-0.12%) |
Mar 14, 2019 | 96.90 | 97.32 | 96.53 | 97.21 | 1,068,170 | +0.40(+0.42%) |
Mar 13, 2019 | 96.09 | 97.50 | 96.09 | 96.81 | 1,466,274 | +0.98(+1.02%) |
Mar 12, 2019 | 95.45 | 96.31 | 95.22 | 95.83 | 970,825 | +0.72(+0.75%) |
Mar 11, 2019 | 93.95 | 95.24 | 93.83 | 95.11 | 1,702,385 | +1.63(+1.74%) |
Mar 08, 2019 | 94.04 | 95.02 | 92.91 | 93.49 | 1,664,303 | -0.55(-0.59%) |
Mar 07, 2019 | 94.29 | 95.47 | 93.88 | 94.04 | 2,160,469 | +0.08(+0.08%) |
Mar 06, 2019 | 94.57 | 94.72 | 93.81 | 93.96 | 1,231,326 | -0.48(-0.51%) |
Mar 05, 2019 | 94.42 | 95.21 | 94.32 | 94.45 | 1,687,402 | -0.22(-0.23%) |
Mar 04, 2019 | 96.13 | 96.20 | 93.66 | 94.66 | 1,696,388 | -1.04(-1.09%) |